31,140$
0,52%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,03 | 31,52 | 30,98 | 31,14 | 0,52% | 335.922,00 |
| 08.09.2026 | 31,51 | 31,53 | 30,90 | 30,98 | -1,68% | 326.095,00 |
| 04.09.2026 | 31,24 | 31,62 | 31,17 | 31,51 | 0,86% | 449.678,00 |
| 03.09.2026 | 31,21 | 31,43 | 30,72 | 31,24 | -1,70% | 461.167,00 |
| 02.09.2026 | 31,51 | 31,95 | 31,35 | 31,78 | 0,99% | 651.868,00 |
| 01.09.2026 | 31,99 | 32,13 | 31,35 | 31,47 | -0,60% | 598.722,00 |
| 31.08.2026 | 31,77 | 31,90 | 31,16 | 31,66 | 0,57% | 637.013,00 |
| 28.08.2026 | 31,57 | 32,02 | 31,36 | 31,48 | 0,51% | 368.692,00 |
| 27.08.2026 | 30,78 | 31,53 | 30,50 | 31,32 | 2,96% | 408.652,00 |
| 26.08.2026 | 31,83 | 31,83 | 30,38 | 30,42 | -4,73% | 543.797,00 |
| 25.08.2026 | 31,77 | 32,16 | 31,34 | 31,93 | 0,25% | 431.148,00 |
| 24.08.2026 | 32,23 | 32,32 | 31,70 | 31,85 | -0,56% | 433.253,00 |
| 21.08.2026 | 32,31 | 32,76 | 31,99 | 32,03 | -0,09% | 377.631,00 |
| 20.08.2026 | 32,67 | 32,96 | 31,98 | 32,06 | -1,29% | 426.340,00 |
| 19.08.2026 | 32,00 | 33,26 | 31,55 | 32,48 | 4,44% | 726.915,00 |
| 18.08.2026 | 31,20 | 31,20 | 30,81 | 31,10 | 0,71% | 276.882,00 |
| 17.08.2026 | 30,70 | 31,03 | 30,63 | 30,88 | 0,26% | 248.082,00 |
| 14.08.2026 | 30,43 | 30,93 | 30,35 | 30,80 | 1,62% | 220.897,00 |
| 13.08.2026 | 29,50 | 30,35 | 29,45 | 30,31 | 2,75% | 441.669,00 |
| 12.08.2026 | 29,07 | 29,59 | 28,77 | 29,50 | 1,20% | 311.299,00 |
| 11.08.2026 | 30,51 | 30,51 | 29,02 | 29,15 | -3,86% | 464.085,00 |
| 10.08.2026 | 30,92 | 30,92 | 30,30 | 30,32 | -1,69% | 231.639,00 |
| 07.08.2026 | 30,90 | 31,00 | 30,33 | 30,84 | -0,58% | 251.874,00 |
| 06.08.2026 | 30,50 | 31,17 | 30,45 | 31,02 | 2,72% | 251.421,00 |
| 05.08.2026 | 30,81 | 30,82 | 30,13 | 30,20 | -1,02% | 200.075,00 |
| 04.08.2026 | 30,49 | 30,83 | 30,18 | 30,51 | -1,04% | 323.414,00 |
| 03.08.2026 | 31,00 | 31,17 | 30,49 | 30,83 | -1,22% | 245.232,00 |
| 31.07.2026 | 30,97 | 31,29 | 30,81 | 31,21 | 0,35% | 245.639,00 |
| 30.07.2026 | 31,02 | 31,25 | 30,77 | 31,10 | -0,54% | 214.517,00 |
| 29.07.2026 | 30,84 | 31,51 | 30,69 | 31,27 | 1,20% | 246.011,00 |
| 28.07.2026 | 30,70 | 31,31 | 30,55 | 30,90 | 1,38% | 242.923,00 |
| 27.07.2026 | 30,50 | 30,80 | 30,16 | 30,48 | -1,20% | 235.044,00 |
| 24.07.2026 | 30,88 | 31,14 | 30,60 | 30,85 | -0,36% | 275.548,00 |
| 23.07.2026 | 30,99 | 31,40 | 30,81 | 30,96 | 0,42% | 372.552,00 |
| 22.07.2026 | 31,56 | 31,56 | 30,80 | 30,83 | -1,50% | 217.367,00 |
| 21.07.2026 | 30,56 | 31,35 | 30,35 | 31,30 | 2,42% | 224.184,00 |
| 20.07.2026 | 30,78 | 31,22 | 30,49 | 30,56 | -0,36% | 187.622,00 |
| 17.07.2026 | 31,30 | 31,30 | 30,50 | 30,67 | -1,98% | 271.855,00 |
| 16.07.2026 | 30,83 | 31,69 | 30,76 | 31,29 | 1,10% | 395.303,00 |
| 15.07.2026 | 30,95 | 31,07 | 30,39 | 30,95 | 0,45% | 246.458,00 |
| 14.07.2026 | 30,23 | 31,09 | 30,23 | 30,81 | 2,22% | 421.685,00 |
| 13.07.2026 | 30,39 | 30,59 | 30,06 | 30,14 | 0,43% | 301.304,00 |
| 10.07.2026 | 29,29 | 30,13 | 29,29 | 30,01 | 2,88% | 354.047,00 |
| 09.07.2026 | 30,77 | 30,84 | 28,88 | 29,17 | -6,08% | 592.724,00 |
| 08.07.2026 | 30,74 | 31,14 | 30,44 | 31,06 | 2,27% | 370.216,00 |
| 07.07.2026 | 30,04 | 30,66 | 30,01 | 30,37 | 1,54% | 332.212,00 |
| 06.07.2026 | 29,41 | 30,43 | 29,32 | 29,91 | 2,12% | 312.210,00 |
| 02.07.2026 | 28,78 | 29,53 | 28,70 | 29,29 | 2,34% | 364.613,00 |
| 01.07.2026 | 28,05 | 28,89 | 28,00 | 28,62 | 2,00% | 402.222,00 |
| 30.06.2026 | 29,03 | 29,10 | 27,78 | 28,06 | -4,20% | 908.226,00 |
| 29.06.2026 | 29,42 | 29,74 | 29,08 | 29,29 | -0,64% | 476.109,00 |
| 26.06.2026 | 29,77 | 29,83 | 28,85 | 29,48 | -1,60% | 1.118.778,00 |
| 25.06.2026 | 30,28 | 30,48 | 29,78 | 29,96 | -1,64% | 309.387,00 |
| 24.06.2026 | 30,84 | 30,90 | 30,36 | 30,46 | -1,39% | 279.745,00 |
| 23.06.2026 | 30,25 | 30,94 | 30,07 | 30,89 | 1,75% | 288.343,00 |
| 22.06.2026 | 29,94 | 30,49 | 29,75 | 30,36 | 2,08% | 400.829,00 |
| 18.06.2026 | 29,90 | 29,99 | 29,34 | 29,74 | -1,23% | 548.327,00 |
| 17.06.2026 | 30,48 | 30,58 | 30,09 | 30,11 | -0,26% | 355.455,00 |
| 16.06.2026 | 30,27 | 30,40 | 29,82 | 30,19 | -0,26% | 291.551,00 |
| 15.06.2026 | 30,85 | 31,03 | 30,13 | 30,27 | -3,23% | 399.031,00 |
| 12.06.2026 | 30,00 | 31,33 | 30,00 | 31,28 | 2,56% | 431.856,00 |
| 11.06.2026 | 30,67 | 31,32 | 30,47 | 30,50 | 0,53% | 481.279,00 |
| 10.06.2026 | 29,76 | 30,65 | 29,75 | 30,34 | 2,09% | 465.873,00 |
| 09.06.2026 | 29,72 | 29,80 | 29,37 | 29,72 | 0,07% | 481.629,00 |
| 08.06.2026 | 29,90 | 30,01 | 29,55 | 29,70 | -0,24% | 432.947,00 |
| 05.06.2026 | 29,55 | 30,27 | 29,55 | 29,77 | 0,54% | 362.366,00 |
| 04.06.2026 | 29,72 | 29,98 | 29,55 | 29,61 | -0,37% | 267.390,00 |
| 03.06.2026 | 30,18 | 30,33 | 29,67 | 29,72 | -2,01% | 471.178,00 |
| 02.06.2026 | 30,07 | 30,40 | 29,94 | 30,33 | 0,43% | 378.764,00 |
| 01.06.2026 | 29,87 | 30,61 | 29,79 | 30,20 | 1,44% | 531.547,00 |
| 29.05.2026 | 29,75 | 29,85 | 29,25 | 29,77 | -3,19% | 691.870,00 |
| 28.05.2026 | 31,30 | 31,59 | 30,68 | 30,75 | -1,82% | 663.561,00 |
| 27.05.2026 | 31,32 | 31,63 | 31,14 | 31,32 | -1,20% | 492.793,00 |
| 26.05.2026 | 31,75 | 31,92 | 31,20 | 31,70 | -0,81% | 735.174,00 |
| 22.05.2026 | 32,32 | 32,35 | 31,65 | 31,96 | -1,27% | 424.296,00 |
| 21.05.2026 | 32,83 | 32,98 | 32,29 | 32,37 | -1,10% | 395.558,00 |
| 20.05.2026 | 32,70 | 32,99 | 32,39 | 32,73 | 0,52% | 438.926,00 |
| 19.05.2026 | 32,62 | 32,69 | 32,23 | 32,56 | 0,52% | 348.368,00 |
| 18.05.2026 | 32,29 | 32,93 | 31,88 | 32,39 | 0,81% | 679.342,00 |
| 15.05.2026 | 31,99 | 32,19 | 31,70 | 32,13 | 0,88% | 346.576,00 |
| 14.05.2026 | 30,81 | 32,07 | 30,60 | 31,85 | 0,57% | 533.368,00 |
| 13.05.2026 | 32,10 | 32,86 | 30,75 | 31,67 | -3,83% | 953.485,00 |
| 12.05.2026 | 32,60 | 33,02 | 32,44 | 32,93 | 0,67% | 475.126,00 |
| 11.05.2026 | 32,77 | 32,95 | 32,27 | 32,71 | -0,03% | 423.449,00 |
| 08.05.2026 | 32,31 | 33,00 | 32,17 | 32,72 | 1,49% | 414.838,00 |
| 07.05.2026 | 31,88 | 32,40 | 31,54 | 32,24 | 0,94% | 412.481,00 |
| 06.05.2026 | 32,30 | 32,69 | 31,51 | 31,94 | -4,00% | 638.935,00 |
| 05.05.2026 | 32,66 | 33,40 | 32,38 | 33,27 | 2,53% | 446.897,00 |
| 04.05.2026 | 32,51 | 32,72 | 32,18 | 32,45 | 0,40% | 380.381,00 |
| 01.05.2026 | 32,13 | 32,40 | 31,74 | 32,32 | -0,34% | 311.492,00 |
| 30.04.2026 | 31,71 | 32,55 | 31,70 | 32,43 | 1,60% | 374.602,00 |
| 29.04.2026 | 31,89 | 32,19 | 31,70 | 31,92 | 0,79% | 377.571,00 |
| 28.04.2026 | 31,79 | 31,94 | 31,42 | 31,67 | 0,80% | 382.971,00 |
| 27.04.2026 | 31,00 | 31,50 | 30,70 | 31,42 | 1,42% | 405.568,00 |
| 24.04.2026 | 30,82 | 31,06 | 30,66 | 30,98 | -0,23% | 440.902,00 |
| 23.04.2026 | 31,26 | 31,41 | 31,01 | 31,05 | -0,26% | 232.055,00 |
| 22.04.2026 | 31,00 | 31,29 | 30,67 | 31,13 | 0,32% | 278.033,00 |
| 21.04.2026 | 31,51 | 31,59 | 30,96 | 31,03 | -0,83% | 292.823,00 |
| 20.04.2026 | 30,70 | 31,45 | 30,48 | 31,29 | 1,43% | 379.895,00 |
| 17.04.2026 | 31,03 | 31,29 | 30,30 | 30,85 | -0,99% | 521.902,00 |